MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
131.71
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 135.80 136.63 135.80 136.63 6.2K
09:31 136.39 136.39 136.08 136.08 1.3K
09:32 135.86 135.86 135.86 135.86 1.1K
09:33 136.24 136.24 136.12 136.12 3.8K
09:36 136.04 136.19 136.04 136.19 0.3K
09:37 136.44 136.44 136.44 136.44 0.2K
09:38 136.78 136.78 136.78 136.78 1.6K
09:40 137.00 137.02 137.00 137.02 3.0K
09:41 136.50 136.50 136.50 136.50 0.7K
09:42 136.31 136.57 136.31 136.57 1.4K
09:43 136.26 136.54 136.26 136.54 2.3K
09:44 136.16 136.16 136.16 136.16 1.0K
09:45 136.39 136.59 136.39 136.59 3.1K
09:46 136.60 136.60 136.60 136.60 0.4K
09:47 136.60 136.84 136.60 136.84 0.5K
09:49 136.51 136.51 136.51 136.51 0.3K
09:50 136.48 136.48 136.48 136.48 0.6K
09:51 136.84 136.84 136.84 136.84 3.4K
09:52 136.54 136.54 136.54 136.54 0.7K
09:53 136.05 136.25 136.05 136.25 1.7K
09:54 136.01 136.01 136.01 136.01 1.1K
09:55 136.01 136.01 135.90 135.90 0.5K
09:57 136.10 136.10 135.93 135.93 2.3K
09:59 135.95 135.95 135.62 135.62 1.1K
10:00 135.50 135.50 135.30 135.30 2.6K
10:01 135.14 135.14 135.14 135.14 0.3K
10:02 135.35 135.35 135.30 135.30 1.9K
10:03 135.20 135.21 135.20 135.21 1.9K
10:05 136.00 136.00 135.91 135.91 4.5K
10:07 136.44 136.44 136.44 136.44 0.2K
10:08 136.44 136.44 136.44 136.44 0.2K
10:09 136.33 136.44 136.33 136.44 1.7K
10:12 136.63 136.65 136.29 136.29 1.5K
10:14 136.49 136.49 136.49 136.49 3.6K
10:17 136.53 136.53 136.49 136.49 0.6K
10:18 136.50 136.50 136.50 136.50 0.9K
10:19 136.61 136.61 136.59 136.59 0.5K
10:20 136.52 136.65 136.52 136.65 1.2K
10:21 136.68 136.68 136.68 136.68 0.3K
10:22 136.70 136.82 136.70 136.82 1.6K
10:23 136.89 137.19 136.89 137.19 4.9K
10:25 137.42 137.62 137.37 137.62 3.6K
10:26 137.41 137.41 137.41 137.41 1.6K
10:27 137.57 137.57 137.48 137.48 1.0K
10:28 137.77 137.77 137.74 137.74 0.5K
10:30 137.86 137.93 137.82 137.82 2.1K
10:31 137.79 137.82 137.79 137.82 0.5K
10:32 137.45 137.45 137.45 137.45 1.8K
10:34 137.48 137.48 137.48 137.48 0.8K
10:37 137.45 137.45 137.23 137.23 1.4K
10:39 137.78 137.78 137.75 137.75 0.5K
10:40 137.71 137.71 137.71 137.71 0.4K
10:41 137.73 138.22 137.73 138.22 9.2K
10:42 138.07 138.07 138.07 138.07 1.3K
10:44 138.19 138.46 138.17 138.46 2.3K
10:46 138.18 138.18 138.18 138.18 0.2K
10:47 138.28 138.28 137.94 137.94 0.3K
10:48 137.94 138.02 137.91 138.01 2.5K
10:49 137.77 137.93 137.71 137.93 0.6K
10:50 137.71 137.71 137.71 137.71 0.6K
10:51 137.53 137.68 137.43 137.63 1.8K
10:52 137.64 137.64 137.64 137.64 1.0K
10:53 137.84 137.84 137.84 137.84 0.5K
10:54 137.98 137.98 137.78 137.78 2.7K
10:56 137.72 137.72 137.72 137.72 0.4K
10:59 137.71 137.71 137.68 137.68 0.4K
11:01 137.77 138.00 137.77 138.00 1.2K
11:02 138.00 138.00 138.00 138.00 0.8K
11:03 138.00 138.01 138.00 138.01 0.6K
11:04 138.21 138.21 138.21 138.21 1.3K
11:05 138.18 138.18 138.18 138.18 0.9K
11:06 138.34 138.34 138.34 138.34 0.3K
11:07 138.03 138.03 138.03 138.03 0.3K
11:08 138.18 138.19 138.18 138.19 0.7K
11:10 138.30 138.30 138.30 138.30 0.3K
11:11 138.30 138.30 138.02 138.02 3.6K
11:12 138.02 138.02 137.80 137.90 2.1K
11:13 137.89 138.08 137.89 138.05 4.1K
11:14 138.27 138.27 138.27 138.26 0.7K
11:15 138.20 138.20 138.20 138.20 0.3K
11:16 138.11 138.34 138.11 138.34 1.4K
11:20 138.14 138.14 138.14 138.14 2.0K
11:22 138.30 138.35 138.30 138.35 1.4K
11:23 138.07 138.07 138.07 138.07 0.7K
11:24 138.08 138.08 138.08 138.08 0.1K
11:25 138.22 138.22 138.22 138.22 0.5K
11:26 138.10 138.10 137.91 137.91 1.7K
11:27 138.10 138.10 138.07 138.08 3.3K
11:29 138.17 138.17 137.99 137.99 1.8K
11:31 138.18 138.18 138.18 138.18 0.2K
11:32 138.29 138.41 138.29 138.39 4.4K
11:34 138.30 138.30 138.17 138.17 2.1K
11:35 138.20 138.20 138.20 138.20 0.2K
11:36 138.09 138.09 137.95 137.95 2.1K
11:37 138.03 138.03 138.03 138.03 0.3K
11:38 138.06 138.06 138.06 138.06 0.3K
11:39 138.07 138.07 138.07 138.07 0.2K
11:40 137.91 137.91 137.91 137.91 0.7K
11:44 137.91 137.93 137.91 137.93 1.2K
11:45 137.66 137.88 137.66 137.88 0.4K
11:46 137.92 137.92 137.92 137.92 0.9K
11:49 138.06 138.06 137.96 137.96 1.2K
11:52 137.98 138.14 137.98 138.14 1.9K
11:55 138.09 138.11 138.09 138.11 1.6K
11:58 138.18 138.18 137.99 137.99 2.0K
11:59 137.97 137.97 137.97 137.97 0.8K
12:00 137.74 137.74 137.74 137.74 0.5K
12:02 137.69 137.69 137.69 137.69 1.3K
12:03 137.69 137.86 137.69 137.85 3.7K
12:04 137.93 137.96 137.93 137.96 0.8K
12:05 138.04 138.09 138.04 138.09 0.5K
12:06 137.97 137.97 137.97 137.97 1.2K
12:07 138.08 138.08 138.08 138.08 0.7K
12:08 138.07 138.07 138.07 138.06 0.7K
12:10 138.13 138.13 138.13 138.13 0.6K
12:11 138.00 138.00 138.00 138.00 1.0K
12:12 137.91 137.91 137.43 137.43 2.4K
12:13 137.47 137.47 137.34 137.34 0.9K
12:14 137.20 137.20 137.20 137.20 1.1K
12:15 137.21 137.21 137.07 137.07 2.2K
12:16 136.98 137.14 136.98 137.13 4.0K
12:17 136.99 136.99 136.99 136.99 0.9K
12:18 137.15 137.15 137.03 137.03 0.8K
12:19 137.12 137.12 137.12 137.12 0.1K
12:20 136.95 136.96 136.95 136.96 1.1K
12:21 136.93 136.93 136.82 136.82 0.4K
12:22 136.72 136.72 136.67 136.67 0.7K
12:23 136.53 136.53 136.53 136.53 0.3K
12:24 136.50 136.50 136.50 136.50 0.4K
12:25 136.68 136.73 136.49 136.49 2.4K
12:28 136.70 136.70 136.61 136.61 2.0K
12:32 136.87 136.87 136.87 136.87 0.2K
12:33 136.78 136.78 136.78 136.78 0.5K
12:35 136.84 136.84 136.84 136.84 0.2K
12:36 136.66 136.66 136.66 136.66 0.7K
12:37 136.67 136.70 136.64 136.70 2.6K
12:41 136.70 136.70 136.70 136.70 0.6K
12:43 136.55 136.55 136.52 136.52 0.5K
12:44 136.55 136.55 136.55 136.55 0.8K
12:45 136.45 136.45 136.43 136.43 0.5K
12:46 136.38 136.38 136.35 136.35 1.6K
12:48 136.52 136.52 136.49 136.49 2.1K
12:51 136.65 136.65 136.65 136.65 0.7K
12:52 136.68 136.71 136.68 136.71 0.5K
12:54 136.72 136.74 136.70 136.74 0.6K
12:55 136.64 136.64 136.64 136.64 1.0K
12:56 136.68 136.68 136.68 136.68 1.2K
12:59 136.46 136.46 136.46 136.46 0.4K
13:00 136.46 136.47 136.46 136.47 1.2K
13:01 136.38 136.38 136.38 136.38 0.9K
13:05 136.72 136.72 136.62 136.62 1.3K
13:06 136.66 136.66 136.54 136.54 0.6K
13:07 136.70 136.70 136.61 136.61 1.2K
13:10 136.76 136.76 136.76 136.76 1.7K
13:17 136.81 136.81 136.80 136.80 0.9K
13:18 136.68 136.68 136.53 136.53 1.6K
13:19 136.53 136.53 136.53 136.53 0.4K
13:20 136.53 136.53 136.51 136.51 0.7K
13:21 136.55 136.55 136.55 136.54 1.0K
13:22 136.53 136.53 136.53 136.53 0.9K
13:23 136.56 136.56 136.56 136.56 0.4K
13:24 136.71 136.71 136.69 136.69 1.0K
13:25 136.61 136.61 136.61 136.61 1.2K
13:27 136.66 136.66 136.66 136.66 0.7K
13:28 136.66 136.66 136.66 136.66 0.3K
13:29 136.66 136.66 136.66 136.66 0.3K
13:30 136.66 136.66 136.66 136.66 0.9K
13:31 136.66 136.66 136.49 136.49 0.9K
13:32 136.73 136.73 136.73 136.73 0.7K
13:33 136.77 136.77 136.77 136.77 0.9K
13:34 136.83 136.86 136.83 136.85 1.4K
13:35 136.84 136.84 136.84 136.84 0.4K
13:36 136.91 136.91 136.91 136.91 0.4K
13:37 136.95 136.95 136.95 136.95 0.4K
13:38 136.79 136.89 136.79 136.89 5.5K
13:39 136.96 136.96 136.96 136.96 0.9K
13:40 136.92 136.92 136.92 136.92 0.4K
13:41 136.92 136.92 136.92 136.92 0.3K
13:43 136.92 136.92 136.92 136.92 0.3K
13:44 136.76 136.76 136.76 136.76 1.7K
13:45 136.74 136.74 136.74 136.74 0.2K
13:46 136.82 136.84 136.82 136.84 1.5K
13:48 136.93 136.97 136.86 136.97 1.2K
13:51 136.91 136.91 136.91 136.91 1.1K
13:54 136.91 136.91 136.90 136.90 0.5K
13:56 136.96 136.96 136.96 136.96 0.2K
13:57 136.89 136.95 136.89 136.95 1.2K
13:58 136.81 136.86 136.81 136.85 2.7K
14:04 136.93 136.94 136.93 136.94 1.4K
14:05 136.86 136.86 136.86 136.86 0.2K
14:06 136.92 137.01 136.92 137.01 2.1K
14:07 137.08 137.08 137.08 137.08 0.6K
14:08 137.14 137.14 137.14 137.14 0.9K
14:10 137.13 137.13 137.13 137.13 0.4K
14:11 137.15 137.15 137.15 137.15 0.3K
14:12 137.12 137.14 137.12 137.14 1.0K
14:14 137.20 137.20 137.19 137.19 0.9K
14:15 137.23 137.28 137.22 137.28 2.5K
14:16 137.29 137.50 137.29 137.50 4.6K
14:17 137.42 137.42 137.42 137.42 0.2K
14:18 137.40 137.40 137.33 137.33 0.5K
14:19 137.33 137.33 137.33 137.32 0.5K
14:20 137.24 137.24 137.08 137.08 2.1K
14:21 137.10 137.10 137.10 137.10 1.2K
14:22 137.11 137.11 137.11 137.11 0.2K
14:23 137.01 137.29 137.01 137.29 2.0K
14:24 137.28 137.28 137.28 137.28 0.1K
14:25 137.28 137.28 137.28 137.28 0.7K
14:28 137.37 137.37 137.37 137.37 0.9K
14:30 137.28 137.28 137.27 137.27 0.7K
14:31 137.27 137.27 137.16 137.16 2.6K
14:32 137.19 137.19 137.19 137.19 0.3K
14:33 137.12 137.12 136.86 136.85 3.0K
14:36 136.82 136.92 136.82 136.89 0.9K
14:38 136.86 136.86 136.86 136.86 1.0K
14:40 136.81 136.81 136.81 136.81 0.7K
14:41 136.75 136.75 136.71 136.75 2.3K
14:42 136.75 136.75 136.75 136.75 1.4K
14:44 136.75 136.75 136.75 136.75 0.9K
14:46 136.74 136.75 136.74 136.75 1.0K
14:47 136.75 136.75 136.75 136.75 0.8K
14:48 136.74 136.74 136.74 136.74 0.4K
14:49 136.72 136.72 136.64 136.64 1.3K
14:50 136.57 136.75 136.57 136.75 2.1K
14:51 136.75 136.75 136.75 136.75 0.2K
14:52 136.74 136.74 136.58 136.68 0.5K
14:53 136.67 136.67 136.67 136.67 0.8K
14:54 136.62 136.62 136.62 136.62 0.3K
14:55 136.62 136.62 136.54 136.54 1.8K
14:56 136.38 136.38 136.38 136.38 0.4K
14:57 136.37 136.37 136.37 136.37 0.7K
14:59 136.36 136.36 136.14 136.14 2.3K
15:00 136.14 136.14 135.86 135.85 1.7K
15:01 135.89 136.00 135.89 135.98 2.5K
15:02 135.98 135.98 135.85 135.85 0.9K
15:03 135.73 135.73 135.63 135.63 0.5K
15:04 135.62 135.62 135.62 135.62 0.8K
15:05 135.63 135.63 135.63 135.63 0.7K
15:07 135.50 135.50 135.50 135.50 0.5K
15:08 135.56 135.56 135.56 135.56 1.6K
15:10 135.60 135.60 135.60 135.60 0.4K
15:11 135.58 135.58 135.58 135.57 0.3K
15:12 135.58 135.58 135.58 135.58 0.2K
15:13 135.42 135.42 135.37 135.37 2.1K
15:15 135.33 135.41 135.25 135.41 0.9K
15:16 135.39 135.49 135.39 135.49 1.4K
15:17 135.49 135.51 135.49 135.51 1.0K
15:18 135.58 135.58 135.49 135.49 1.2K
15:19 135.52 135.52 135.52 135.52 0.2K
15:20 135.39 135.39 135.39 135.39 1.0K
15:21 135.42 135.42 135.42 135.42 1.0K
15:22 135.51 135.51 135.46 135.46 2.0K
15:23 135.49 135.49 135.41 135.41 0.9K
15:25 135.41 135.41 135.41 135.41 0.5K
15:26 135.41 135.50 135.41 135.50 3.1K
15:27 135.41 135.41 135.41 135.41 1.9K
15:28 135.38 135.40 135.38 135.40 0.8K
15:29 135.38 135.38 135.38 135.38 1.4K
15:31 135.47 135.52 135.47 135.52 1.8K
15:32 135.48 135.49 135.48 135.49 1.0K
15:33 135.50 135.50 135.41 135.41 1.8K
15:34 135.36 135.36 135.36 135.36 0.3K
15:35 135.34 135.38 135.34 135.38 1.0K
15:36 135.33 135.33 135.33 135.33 0.1K
15:37 135.29 135.29 135.24 135.26 3.3K
15:38 135.26 135.26 135.18 135.21 0.8K
15:39 135.22 135.25 135.15 135.22 2.8K
15:40 135.22 135.22 135.10 135.10 3.9K
15:41 135.11 135.17 135.11 135.17 1.0K
15:42 135.14 135.14 135.13 135.13 2.1K
15:43 135.02 135.10 135.02 135.02 1.2K
15:44 135.02 135.02 134.86 134.94 4.2K
15:45 134.93 135.14 134.86 135.14 5.9K
15:46 135.14 135.14 135.14 135.14 0.7K
15:47 135.00 135.00 134.91 134.91 1.7K
15:48 134.86 134.99 134.86 134.99 1.5K
15:49 134.95 135.07 134.91 134.98 1.4K
15:50 134.75 134.86 134.74 134.77 5.1K
15:51 134.74 134.98 134.74 134.79 7.2K
15:52 134.71 134.87 134.71 134.87 6.0K
15:53 134.89 134.92 134.83 134.89 4.2K
15:54 134.89 135.07 134.89 135.07 4.3K
15:55 135.23 135.44 135.23 135.44 8.9K
15:56 135.49 135.49 135.37 135.41 4.6K
15:57 135.48 135.56 135.33 135.33 7.6K
15:58 135.39 135.39 135.29 135.32 11.1K
15:59 135.34 135.37 135.27 135.37 166.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据